Harbin Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.270 | 3.280 | 3.170 | 3.170 | 2.910 | 1,120,000 |
| 2023-05-22 | 3.320 | 3.350 | 3.270 | 3.310 | 3.038 | 750,000 |
| 2023-05-19 | 3.310 | 3.330 | 3.260 | 3.320 | 3.047 | 550,000 |
| 2023-05-18 | 3.290 | 3.380 | 3.290 | 3.370 | 3.093 | 632,000 |
| 2023-05-17 | 3.390 | 3.450 | 3.350 | 3.350 | 3.075 | 642,000 |
| 2023-05-16 | 3.410 | 3.550 | 3.350 | 3.380 | 3.102 | 3,040,000 |
| 2023-05-15 | 3.360 | 3.400 | 3.260 | 3.370 | 3.093 | 2,144,000 |
| 2023-05-12 | 3.460 | 3.500 | 3.340 | 3.390 | 3.112 | 1,730,000 |
| 2023-05-11 | 3.460 | 3.490 | 3.420 | 3.480 | 3.194 | 1,220,000 |
| 2023-05-10 | 3.510 | 3.510 | 3.430 | 3.460 | 3.176 | 752,640 |
| 2023-05-09 | 3.510 | 3.550 | 3.430 | 3.470 | 3.185 | 1,708,000 |
| 2023-05-08 | 3.540 | 3.590 | 3.460 | 3.540 | 3.249 | 1,007,760 |
| 2023-05-05 | 3.520 | 3.620 | 3.520 | 3.540 | 3.249 | 998,000 |
| 2023-05-04 | 3.380 | 3.700 | 3.380 | 3.520 | 3.231 | 4,533,600 |
| 2023-05-03 | 3.470 | 3.470 | 3.370 | 3.400 | 3.121 | 1,914,000 |
| 2023-05-02 | 3.480 | 3.530 | 3.400 | 3.510 | 3.222 | 1,072,000 |
| 2023-04-28 | 3.560 | 3.600 | 3.450 | 3.490 | 3.203 | 2,050,000 |
| 2023-04-27 | 3.520 | 3.550 | 3.500 | 3.540 | 3.249 | 972,000 |
| 2023-04-26 | 3.570 | 3.570 | 3.490 | 3.520 | 3.231 | 1,426,000 |
| 2023-04-25 | 3.600 | 3.620 | 3.530 | 3.540 | 3.249 | 1,562,000 |
| 2023-04-24 | 3.710 | 3.710 | 3.600 | 3.630 | 3.332 | 428,000 |
| 2023-04-21 | 3.780 | 3.800 | 3.640 | 3.680 | 3.378 | 1,496,000 |
| 2023-04-20 | 3.870 | 3.870 | 3.780 | 3.810 | 3.497 | 824,000 |
| 2023-04-19 | 3.940 | 3.950 | 3.840 | 3.870 | 3.552 | 914,000 |
| 2023-04-18 | 3.930 | 3.990 | 3.830 | 3.960 | 3.635 | 2,614,000 |
| 2023-04-17 | 3.840 | 3.980 | 3.780 | 3.920 | 3.598 | 2,478,000 |
| 2023-04-14 | 3.710 | 3.950 | 3.710 | 3.820 | 3.506 | 2,358,000 |
| 2023-04-13 | 3.640 | 3.830 | 3.600 | 3.760 | 3.451 | 2,396,000 |
| 2023-04-12 | 3.720 | 3.720 | 3.640 | 3.670 | 3.369 | 328,000 |
| 2023-04-11 | 3.700 | 3.750 | 3.690 | 3.720 | 3.415 | 1,466,000 |
| 2023-04-06 | 3.660 | 3.710 | 3.640 | 3.700 | 3.396 | 988,000 |
| 2023-04-04 | 3.530 | 3.750 | 3.500 | 3.660 | 3.359 | 4,621,192 |
| 2023-04-03 | 3.690 | 3.700 | 3.550 | 3.580 | 3.286 | 1,730,000 |
| 2023-03-31 | 3.580 | 3.720 | 3.580 | 3.630 | 3.332 | 2,030,000 |
| 2023-03-30 | 3.540 | 3.630 | 3.480 | 3.580 | 3.286 | 1,399,999 |
| 2023-03-29 | 3.650 | 3.650 | 3.520 | 3.570 | 3.277 | 1,570,001 |
| 2023-03-28 | 3.580 | 3.680 | 3.570 | 3.650 | 3.350 | 2,360,000 |
| 2023-03-27 | 3.560 | 3.600 | 3.450 | 3.580 | 3.286 | 1,522,000 |
| 2023-03-24 | 3.640 | 3.640 | 3.570 | 3.600 | 3.304 | 602,000 |
| 2023-03-23 | 3.630 | 3.630 | 3.540 | 3.630 | 3.332 | 2,154,000 |
| 2023-03-22 | 3.670 | 3.700 | 3.590 | 3.630 | 3.332 | 1,500,000 |
| 2023-03-21 | 3.680 | 3.700 | 3.590 | 3.630 | 3.332 | 1,530,000 |
| 2023-03-20 | 3.730 | 3.760 | 3.660 | 3.670 | 3.369 | 1,036,000 |
| 2023-03-17 | 3.650 | 3.740 | 3.650 | 3.730 | 3.424 | 1,742,000 |
| 2023-03-16 | 3.670 | 3.730 | 3.590 | 3.650 | 3.350 | 1,491,998 |
| 2023-03-15 | 3.640 | 3.730 | 3.600 | 3.690 | 3.387 | 1,062,000 |
| 2023-03-14 | 3.690 | 3.690 | 3.510 | 3.550 | 3.258 | 1,894,000 |
| 2023-03-13 | 3.630 | 3.690 | 3.530 | 3.690 | 3.387 | 2,684,000 |
| 2023-03-10 | 3.850 | 3.870 | 3.540 | 3.610 | 3.314 | 7,754,000 |
| 2023-03-09 | 3.910 | 3.980 | 3.850 | 3.920 | 3.598 | 1,294,000 |
| 2023-03-08 | 3.900 | 3.930 | 3.840 | 3.910 | 3.589 | 900,000 |
| 2023-03-07 | 3.970 | 4.010 | 3.880 | 3.930 | 3.607 | 2,462,000 |
| 2023-03-06 | 3.820 | 4.040 | 3.820 | 3.970 | 3.644 | 6,964,000 |
| 2023-03-03 | 3.830 | 3.880 | 3.820 | 3.830 | 3.515 | 1,024,000 |
| 2023-03-02 | 3.850 | 3.940 | 3.830 | 3.850 | 3.534 | 1,448,000 |
| 2023-03-01 | 3.880 | 3.940 | 3.830 | 3.870 | 3.552 | 2,737,100 |
| 2023-02-28 | 3.770 | 3.900 | 3.740 | 3.900 | 3.580 | 2,675,100 |
| 2023-02-27 | 3.700 | 3.830 | 3.700 | 3.800 | 3.488 | 798,000 |
| 2023-02-24 | 3.780 | 3.870 | 3.750 | 3.750 | 3.442 | 1,494,000 |
| 2023-02-23 | 3.880 | 3.930 | 3.780 | 3.830 | 3.515 | 1,520,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.4067 HKD |
| 2025-06-12 | 0.2460 HKD |
| 2024-06-13 | 0.0573 HKD |
| 2023-06-15 | 0.0069 HKD |
| 2021-06-16 | 0.0131 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.